富春股份 sz.300299
5.94
+1.19%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.99 | 6.04 | 5.70 | 5.76 | -5.73% | 1.33 | 3.29% |
| 2026-03-20 | 6.44 | 6.45 | 6.09 | 6.11 | -4.38% | 1.15 | 2.69% |
| 2026-03-19 | 6.44 | 6.48 | 6.35 | 6.39 | -1.99% | 0.74 | 1.67% |
| 2026-03-18 | 6.42 | 6.52 | 6.41 | 6.52 | +1.24% | 0.68 | 1.53% |
| 2026-03-17 | 6.58 | 6.64 | 6.43 | 6.44 | -1.53% | 0.99 | 2.19% |
| 2026-03-16 | 6.46 | 6.56 | 6.43 | 6.54 | +0.15% | 1.00 | 2.24% |
| 2026-03-13 | 6.63 | 6.75 | 6.51 | 6.53 | -0.31% | 1.51 | 3.31% |
| 2026-03-12 | 6.61 | 6.64 | 6.52 | 6.55 | -1.06% | 0.83 | 1.84% |
| 2026-03-11 | 6.66 | 6.74 | 6.61 | 6.62 | -1.19% | 0.94 | 2.06% |
| 2026-03-10 | 6.66 | 6.74 | 6.60 | 6.70 | +1.52% | 1.32 | 2.87% |
| 2026-03-09 | 6.50 | 6.61 | 6.37 | 6.60 | +0.30% | 1.23 | 2.76% |
| 2026-03-06 | 6.51 | 6.60 | 6.48 | 6.58 | +0.30% | 0.96 | 2.12% |
| 2026-03-05 | 6.48 | 6.65 | 6.45 | 6.56 | +3.14% | 1.58 | 3.51% |
| 2026-03-04 | 6.31 | 6.46 | 6.27 | 6.36 | 0.00% | 1.23 | 2.79% |
| 2026-03-03 | 6.76 | 6.78 | 6.34 | 6.36 | -5.50% | 2.08 | 4.61% |
| 2026-03-02 | 6.98 | 7.01 | 6.72 | 6.73 | -5.08% | 2.52 | 5.35% |
| 2026-02-27 | 7.02 | 7.09 | 6.98 | 7.09 | +1.00% | 1.42 | 2.92% |
| 2026-02-26 | 7.15 | 7.18 | 7.00 | 7.02 | -1.54% | 2.10 | 4.32% |
| 2026-02-25 | 7.11 | 7.19 | 7.06 | 7.13 | 0.00% | 2.34 | 4.76% |
| 2026-02-24 | 7.35 | 7.43 | 7.11 | 7.13 | -2.86% | 2.95 | 5.97% |